5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-14.53%
3 MONTH PERFORMANCE
-52.83%
6 MONTH PERFORMANCE
-9.09%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-29.83%
Inspirato Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.01 | $0.01 (-1.8%) | $0.01 | $0.01 | 7.91 K | $17.06 M |
| 12/04/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $16.71 M |
| 12/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $16.59 M |
| 12/02/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $16.53 M |
| 12/01/2025 | $0.01 | $0.01 (17.38%) | $0.01 | $0.01 | 8.80 K | $16.53 M |
| 11/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 34.00 K | $16.18 M |
| 11/26/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $16.12 M |
| 11/25/2025 | $0.01 | $0.01 (-1.79%) | $0.01 | $0.01 | 27.30 K | $15.94 M |
| 11/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $14.99 M |
| 11/21/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $14.04 M |
| 11/20/2025 | $0.01 | $0.01 (14%) | $0.01 | $0.01 | 5.20 K | $13.86 M |
| 11/19/2025 | $0.01 | $0.01 (16.83%) | $0.01 | $0.01 | 11.12 K | $14.34 M |
| 11/18/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 18.30 K | $13.92 M |
| 11/17/2025 | $0.01 | $0.01 (-1.83%) | $0.01 | $0.01 | 1.80 K | $14.40 M |
| 11/14/2025 | $0.01 | $0.01 (18.69%) | $0.01 | $0.01 | 16.12 K | $14.58 M |
| 11/13/2025 | $0.01 | $0.01 (0.76%) | $0.01 | $0.01 | 35.00 K | $15.41 M |
| 11/12/2025 | $0.01 | $0.01 (15.65%) | $0.01 | $0.01 | 1.74 K | $13.81 M |
| 11/11/2025 | $0.01 | $0.01 (8.26%) | $0.01 | $0.01 | 400 | $14.22 M |
| 11/10/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 4.60 K | $14.40 M |
| 11/07/2025 | $0.01 | $0.01 (3.54%) | $0.01 | $0.01 | 11.80 K | $14.63 M |
| 11/06/2025 | $0.01 | $0.01 (2.6%) | $0.01 | $0.01 | 300 | $14.87 M |
| 11/05/2025 | $0.01 | $0.01 (14.88%) | $0.01 | $0.01 | 153.61 K | $15.23 M |
| 11/04/2025 | $0.01 | $0.01 (10.89%) | $0.01 | $0.01 | 80.40 K | $15.46 M |
| 11/03/2025 | $0.01 | $0.01 (8.18%) | $0.01 | $0.01 | 4.80 K | $15.94 M |
| 10/31/2025 | $0.01 | $0.01 (8.65%) | $0.01 | $0.01 | 28.23 K | $16.41 M |
| 10/30/2025 | $0.01 | $0.01 (9.4%) | $0.01 | $0.01 | 48.30 K | $16.77 M |
| 10/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 8.55 K | $17.00 M |
| 10/28/2025 | $0.01 | $0.01 (7.21%) | $0.01 | $0.01 | 26.60 K | $17.12 M |
| 10/27/2025 | $0.02 | $0.01 (-26%) | $0.02 | $0.01 | 3.10 K | $17.30 M |
| 10/24/2025 | $0.01 | $0.01 (14.66%) | $0.01 | $0.01 | 68.46 K | $17.18 M |
| 10/23/2025 | $0.02 | $0.01 (-17.33%) | $0.02 | $0.01 | 12.00 K | $17.42 M |
| 10/22/2025 | $0.01 | $0.01 (8.48%) | $0.01 | $0.01 | 3.14 K | $16.83 M |
| 10/21/2025 | $0.01 | $0.01 (-10.08%) | $0.01 | $0.01 | 44.11 K | $16.95 M |
| 10/20/2025 | $0.01 | $0.01 (-11.76%) | $0.01 | $0.01 | 24.85 K | $17.06 M |
| 10/17/2025 | $0.01 | $0.01 (13.33%) | $0.01 | $0.01 | 3.21 K | $16.65 M |
| 10/16/2025 | $0.01 | $0.01 (-17.05%) | $0.01 | $0.01 | 54.92 K | $16.47 M |
| 10/15/2025 | $0.01 | $0.01 (7.44%) | $0.01 | $0.01 | 142.81 K | $16.77 M |
| 10/14/2025 | $0.01 | $0.01 (14.29%) | $0.01 | $0.01 | 2.31 K | $16.65 M |
| 10/13/2025 | $0.01 | $0.01 (-1.65%) | $0.01 | $0.01 | 73.51 K | $17.00 M |
| 10/10/2025 | $0.01 | $0.01 (8.66%) | $0.01 | $0.01 | 10.44 K | $15.11 M |
| 10/09/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $17.42 M |
| 10/08/2025 | $0.01 | $0.01 (15.7%) | $0.01 | $0.01 | 7.92 K | $17.66 M |
| 10/07/2025 | $0.01 | $0.01 (-1.54%) | $0.01 | $0.01 | 2.70 K | $17.83 M |
| 10/06/2025 | $0.01 | $0.01 (2.38%) | $0.01 | $0.01 | 500 | $17.66 M |
| 10/03/2025 | $0.01 | $0.01 (-3.98%) | $0.01 | $0.01 | 1.44 K | $17.78 M |
| 10/02/2025 | $0.01 | $0.01 (-9.29%) | $0.01 | $0.01 | 55.10 K | $17.30 M |
| 10/01/2025 | $0.01 | $0.01 (0.79%) | $0.02 | $0.01 | 49.30 K | $17.72 M |
| 09/30/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $17.54 M |
| 09/29/2025 | $0.02 | $0.02 (24.67%) | $0.02 | $0.02 | 1.10 K | $17.48 M |
| 09/26/2025 | $0.01 | $0.01 (6.35%) | $0.01 | $0.01 | 51.15 K | $17.72 M |
| 09/25/2025 | $0.01 | $0.01 (21.49%) | $0.01 | $0.01 | 138.09 K | $17.78 M |
| 09/24/2025 | $0.01 | $0.01 (0.81%) | $0.01 | $0.01 | 91.53 K | $17.72 M |
| 09/23/2025 | $0.01 | $0.01 (-2.84%) | $0.01 | $0.01 | 2.56 K | $17.48 M |
| 09/22/2025 | $0.01 | $0.01 (-12.59%) | $0.01 | $0.01 | 11.15 K | $17.48 M |
| 09/19/2025 | $0.01 | $0.01 (16%) | $0.01 | $0.01 | 6.00 K | $17.36 M |
| 09/18/2025 | $0.02 | $0.01 (-7.89%) | $0.02 | $0.01 | 10.74 K | $18.19 M |
| 09/17/2025 | $0.02 | $0.02 (0.66%) | $0.02 | $0.02 | 3.31 K | $18.49 M |
| 09/16/2025 | $0.01 | $0.02 (25.62%) | $0.02 | $0.01 | 108.93 K | $18.19 M |
| 09/15/2025 | $0.02 | $0.02 (-0.64%) | $0.02 | $0.01 | 110.00 K | $17.83 M |
| 09/12/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $17.12 M |
| 09/11/2025 | $0.01 | $0.01 (28.32%) | $0.02 | $0.01 | 64.84 K | $17.66 M |
| 09/10/2025 | $0.02 | $0.02 (6.28%) | $0.02 | $0.01 | 83.65 K | $17.89 M |
| 09/09/2025 | $0.02 | $0.02 (27.92%) | $0.02 | $0.01 | 48.21 K | $17.95 M |
| 09/08/2025 | $0.02 | $0.02 (7.61%) | $0.02 | $0.02 | 490.44 K | $18.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
